ARD: Historical Prices for ARENA RESOURCES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.12	40.29	39.45	39.86	579,300	39.86
19-Nov-09	41.72	41.72	40.05	40.60	483,700	40.60
18-Nov-09	42.55	42.72	41.72	42.00	390,300	42.00
17-Nov-09	42.21	42.56	41.75	42.30	400,600	42.30
16-Nov-09	41.63	42.91	41.63	42.58	517,800	42.58
13-Nov-09	41.24	41.62	40.39	41.30	445,800	41.30
12-Nov-09	42.90	42.98	40.66	40.98	665,300	40.98
11-Nov-09	44.40	44.40	42.60	43.12	519,000	43.12
10-Nov-09	43.04	43.81	42.73	43.68	645,800	43.68
9-Nov-09	42.59	43.67	42.04	43.22	730,500	43.22
6-Nov-09	42.21	43.44	41.70	41.98	1,376,800	41.98
5-Nov-09	41.27	43.33	39.31	42.81	1,285,300	42.81
4-Nov-09	41.25	42.09	40.43	40.56	1,072,600	40.56
3-Nov-09	37.74	40.63	37.22	40.51	1,190,500	40.51
2-Nov-09	37.69	38.73	37.33	38.24	1,058,000	38.24
30-Oct-09	38.33	38.40	36.38	37.26	943,600	37.26
29-Oct-09	37.38	38.83	37.38	38.53	755,700	38.53
28-Oct-09	39.25	39.42	36.88	37.01	680,000	37.01
27-Oct-09	39.65	40.89	39.26	39.62	628,900	39.62
26-Oct-09	40.79	42.00	39.38	39.59	1,116,800	39.59
23-Oct-09	42.73	42.73	40.56	40.85	1,040,800	40.85
22-Oct-09	43.53	43.53	42.14	42.66	1,059,300	42.66
21-Oct-09	42.54	44.25	42.12	43.45	850,800	43.45
20-Oct-09	43.04	43.53	41.84	42.83	987,600	42.83
19-Oct-09	42.06	43.62	42.00	43.00	656,800	43.00
16-Oct-09	41.88	42.37	41.84	42.15	731,000	42.15
15-Oct-09	40.04	41.97	40.04	41.92	829,800	41.92
14-Oct-09	39.11	40.89	39.11	40.72	1,099,500	40.72
13-Oct-09	37.43	38.70	36.71	38.59	642,300	38.59
12-Oct-09	37.00	37.79	36.94	37.32	621,000	37.32
9-Oct-09	36.81	37.77	36.44	36.53	990,800	36.53
8-Oct-09	35.29	36.58	35.16	36.26	484,800	36.26
7-Oct-09	34.32	35.26	34.24	34.94	498,300	34.94
6-Oct-09	33.89	34.62	33.89	34.57	311,400	34.57
5-Oct-09	32.93	33.71	32.75	33.46	424,900	33.46
2-Oct-09	32.42	33.25	32.25	32.76	511,300	32.76
1-Oct-09	35.36	35.38	33.01	33.04	576,500	33.04
30-Sep-09	35.11	35.90	34.63	35.50	669,500	35.50
29-Sep-09	34.47	35.14	34.33	34.78	222,000	34.78
28-Sep-09	33.90	34.70	33.52	34.47	264,700	34.47
25-Sep-09	34.69	35.05	33.51	33.77	549,300	33.77
24-Sep-09	35.78	35.92	33.78	34.91	914,600	34.91
23-Sep-09	35.80	36.65	35.20	35.75	476,500	35.75
22-Sep-09	35.48	36.38	35.41	35.83	558,300	35.83
21-Sep-09	34.92	35.42	34.11	35.04	338,500	35.04
18-Sep-09	36.10	36.34	35.21	35.48	409,100	35.48
17-Sep-09	36.00	36.57	35.66	35.96	329,100	35.96
16-Sep-09	34.95	36.11	34.72	36.06	540,500	36.06
15-Sep-09	35.00	35.36	34.57	34.80	688,300	34.80
14-Sep-09	33.94	34.94	33.29	34.86	455,900	34.86
11-Sep-09	34.46	35.15	33.50	34.01	813,400	34.01
10-Sep-09	33.54	34.50	33.39	34.29	486,400	34.29
9-Sep-09	32.71	33.71	32.45	33.66	528,800	33.66
8-Sep-09	32.21	33.50	32.21	32.70	646,400	32.70
4-Sep-09	30.51	31.91	30.46	31.76	481,400	31.76
3-Sep-09	29.96	30.55	29.95	30.52	426,300	30.52
2-Sep-09	29.83	30.47	29.56	29.85	425,000	29.85
1-Sep-09	30.48	31.42	29.85	30.03	701,000	30.03
31-Aug-09	30.70	30.77	29.67	30.58	631,000	30.58
28-Aug-09	31.85	32.23	30.79	31.18	671,600	31.18
27-Aug-09	32.10	32.10	31.14	31.40	640,600	31.40
26-Aug-09	32.24	32.56	31.85	32.13	547,700	32.13
25-Aug-09	31.99	33.04	31.86	32.25	1,369,900	32.25
24-Aug-09	31.30	31.80	31.00	31.69	606,200	31.69
21-Aug-09	30.70	30.91	30.27	30.60	500,400	30.60
20-Aug-09	30.32	31.24	30.04	30.17	580,200	30.17
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions